8093東証P貸借
業種 卸売業
極東貿易 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,262 (24/03/08) | 1,539 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,262 (24/03/08) | 1,726 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,725 | 1,728 | 1,715 | 1,723 | -3 | -0.2 | 42,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,760 | 1,760 | 1,726 | 1,726 | -39 | -2.2 | 83,800 |
| 5/21 | 1,769 | 1,781 | 1,761 | 1,765 | -3 | -0.2 | 39,800 |
| 5/20 | 1,798 | 1,800 | 1,763 | 1,768 | -23 | -1.3 | 82,200 |
| 5/17 | 1,792 | 1,803 | 1,783 | 1,791 | -5 | -0.3 | 27,800 |
| 5/16 | 1,806 | 1,809 | 1,783 | 1,796 | -16 | -0.9 | 46,200 |
| 5/15 | 1,831 | 1,831 | 1,802 | 1,812 | -9 | -0.5 | 35,100 |
| 5/14 | 1,818 | 1,821 | 1,804 | 1,821 | +4 | +0.2 | 41,600 |
| 5/13 | 1,780 | 1,818 | 1,771 | 1,817 | +38 | +2.1 | 91,600 |
| 5/10 | 1,895 | 1,919 | 1,763 | 1,779 | -113 | -6.0 | 387,100 |
| 5/9 | 1,921 | 1,921 | 1,891 | 1,892 | -35 | -1.8 | 71,900 |
| 5/8 | 1,958 | 1,961 | 1,927 | 1,927 | -34 | -1.7 | 33,700 |
| 5/7 | 1,950 | 1,962 | 1,939 | 1,961 | +15 | +0.8 | 36,800 |
| 5/2 | 1,945 | 1,957 | 1,941 | 1,946 | +2 | +0.1 | 23,800 |
| 5/1 | 1,956 | 1,956 | 1,931 | 1,944 | -7 | -0.4 | 36,900 |
| 4/30 | 1,946 | 1,963 | 1,937 | 1,951 | +10 | +0.5 | 40,200 |
| 4/26 | 1,945 | 1,947 | 1,928 | 1,941 | -4 | -0.2 | 34,200 |
| 4/25 | 1,961 | 1,972 | 1,945 | 1,945 | -16 | -0.8 | 24,100 |
| 4/24 | 1,946 | 1,965 | 1,940 | 1,961 | +22 | +1.1 | 25,500 |
| 4/23 | 1,943 | 1,946 | 1,924 | 1,939 | +8 | +0.4 | 23,300 |
| 4/22 | 1,893 | 1,939 | 1,893 | 1,931 | +41 | +2.2 | 43,300 |
| 4/19 | 1,930 | 1,930 | 1,875 | 1,890 | -42 | -2.2 | 51,500 |
| 4/18 | 1,896 | 1,935 | 1,896 | 1,932 | +20 | +1.1 | 29,800 |
| 4/17 | 1,917 | 1,934 | 1,897 | 1,912 | -5 | -0.3 | 55,000 |
| 4/16 | 1,955 | 1,955 | 1,906 | 1,917 | -56 | -2.8 | 82,500 |
| 4/15 | 1,971 | 1,975 | 1,955 | 1,973 | 0 | 0.0 | 27,200 |
| 4/12 | 1,998 | 1,998 | 1,967 | 1,973 | -18 | -0.9 | 62,300 |
| 4/11 | 1,981 | 1,998 | 1,959 | 1,991 | -3 | -0.2 | 46,200 |
| 4/10 | 1,995 | 2,018 | 1,985 | 1,994 | +4 | +0.2 | 54,400 |
| 4/9 | 1,965 | 1,990 | 1,965 | 1,990 | +25 | +1.3 | 35,500 |
| 4/8 | 1,957 | 1,965 | 1,938 | 1,965 | +11 | +0.6 | 67,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて